BorgWarner Inc【BWA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

BorgWarner Inc (BWA)

31.90

-0.95

(-2.89%)

마감 01 2월 6:00AM

32.00

0.10

(0.31%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.39	-1.20407533189	32.39	33.4	31.7	2108866	32.68922098	CS
4	0.67	2.13852537504	31.33	33.4	30.71	2268404	32.0988257	CS
12	-2.72	-7.83410138249	34.72	35.81	30.71	2216627	33.08431173	CS
26	-3.88	-10.8138238573	35.88	37.29	30.71	2330910	33.40820412	CS
52	-2.31	-6.73273098222	34.31	38.225	29.51	2612093	33.43453487	CS
156	-10.45	-24.617196702	42.45	51.17	29.51	2307964	37.72413893	CS
260	-2.89	-8.28317569504	34.89	55.55	17	2423513	38.1793983	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	31.9	-0.95	-2.89	32.59	32.88	31.7	1856594
1738280400	32.85	0.38	1.17	32.77	33.11	32.451	1700839
1738194000	32.47	-0.08	-0.25	32.619999	32.744999	32.229999	1892650
1738107600	32.549999	-0.35	-1.06	32.74	32.744999	32.159999	2043837
1738021200	32.9	0.25	0.77	32.939999	33.4	32.674999	2473985
1737762000	32.65	0.86	2.71	32.39	32.71	32.03	2433242
1737675600	31.79	0	0.00	31.79	31.79	31.79	0
1737589200	31.79	-0.93	-2.84	32.4	32.57	31.48	2869304
1737502800	32.72	0.43	1.33	32.564999	32.735	32.03	2699198
1737157200	32.29	0.28	0.87	32.159999	32.5	32.049999	2473084
1737070800	32.009999	-0.29	-0.90	32.2	32.409999	31.59	2274913
1736984400	32.299999	0.44	1.38	32.58	32.634999	31.94	2124019
1736898000	31.86	0.27	0.85	31.89	32.09	31.35	2205433
1736811600	31.59	0.55	1.77	30.79	31.6	30.75	2452084
1736552400	31.04	-0.5	-1.59	31.3	31.7055	30.94	3814650
1736379600	31.54	-0.73	-2.26	31.92	31.92	31.28	1525308
1736293200	32.27	0.19	0.59	32.439999	32.604999	32.06	1584914
1736206800	32.08	0.56	1.78	32.06	32.71	31.935	1634988
1735947600	31.52	0.2	0.64	31.285	31.53	30.71	2199323
1735861200	31.32	-0.47	-1.48	32	32.08	31.26	1977844
1735688400	31.79	0.15	0.47	31.72	32.025	31.59	1599549
1735602000	31.64	-0.55	-1.71	31.9	32.02	31.43	1540020
1735342800	32.189999	-0.07	-0.22	32.13	32.63	32.095	1180897
1735256400	32.259999	0.08	0.25	32.11	32.409999	31.925	1210039
1735077840	32.18	0.18	0.56	31.99	32.229999	31.8101	718119
1734997200	32	0.12	0.38	31.72	32.09	31.605	1900468
1734738000	31.88	0.4	1.27	31.49	32.04	31.47	7378049
1734651600	31.48	-0.47	-1.47	32.155	32.25	31.35	3260570
1734565200	31.95	-1.29	-3.88	33.365	33.675	31.94	2529888
1734478800	33.24	0.26	0.79	32.95	33.6125	32.909999	2376303
1734392400	32.979999	-1.07	-3.14	33.65	33.77	32.82	3127430
1734133200	34.05	-1	-2.85	34.81	34.81	33.825	2494453
1734046800	35.05	-0.04	-0.11	34.895	35.3	34.53	2988957
1733960400	35.09	0.48	1.39	34.49	35.155	34.095	2868193
1733874000	34.61	0.31	0.90	34.53	34.62	33.92	1752408
1733787600	34.3	0.5	1.48	34.07	35.08	33.99	2456153
1733528400	33.8	-0.19	-0.56	34.23	34.385	33.5	2272324
1733442000	33.99	-0.81	-2.33	35.18	35.37	33.81	2218134
1733355600	34.8	0.95	2.81	34.32	34.89	33.8301	3333515
1733269200	33.85	-0.47	-1.37	34.075	34.3	33.81	2004309
1733182800	34.32	0	0.00	34.3	34.525	33.9	2326755
1732917840	34.32	0.04	0.12	34.68	34.68	33.92	1029980
1732750800	34.28	0.11	0.32	34.29	34.75	34.19	1220017
1732664400	34.17	-1.01	-2.87	34.68	34.775	33.9	2272485
1732578000	35.18	1.06	3.11	34.46	35.52	34.46	2367938
1732318800	34.12	0.36	1.07	33.82	34.25	33.65	1667849
1732232400	33.76	0.45	1.35	33.15	33.87	33.03	1520859
1732146000	33.31	0.18	0.54	33	33.35	32.869999	1358530
1732059600	33.13	-1.25	-3.64	33.8202	33.83	33.08	1956618
1731973200	34.38	-0.12	-0.35	34.5	34.84	34.29	1276888
1731714000	34.5	0.07	0.20	34.31	34.84	34.1	1688010
1731627600	34.43	-0.38	-1.09	34.95	34.96	34.3	1699729
1731541200	34.81	-0.33	-0.94	35.46	35.81	34.76	2395254
1731454800	35.14	0.48	1.38	34.55	35.37	34.44	2922408
1731368400	34.66	0.74	2.18	34.38	34.85	34.21	1600264
1731109200	33.92	-1.14	-3.25	34.81	34.81	33.87	1813675
1731022800	35.06	0.21	0.60	35.165	35.67	34.88	2537355
1730936400	34.85	0.83	2.44	35.35	35.47	34.07	2392251
1730850000	34.02	0.57	1.70	33.18	34.115	33.08	2107926
1730763600	33.45	0.01	0.03	33.68	34.53	33.43	2649064
1730500800	33.439999	-0.19	-0.56	33.82	34.2	33.18	2732778

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관